建準 (2421)-永全券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
7,200張
產業
上市電子零組件類股
769人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	113.25	0	0.00	112.00	2	16,680	0.01%
2024/04/16	1	115.00	0	0.00	115.50	1	16,969	0.01%
2024/04/15	1	120.00	0	0.00	120.50	1	17,056	0.01%
2024/04/10	1	126.50	0	0.00	123.00	1	17,267	0.01%
2024/04/09	1	128.00	0	0.00	128.00	1	17,307	0.01%
2024/04/03	2	129.00	0	0.00	128.50	2	17,543	0.01%
2024/04/02	3	129.00	10	130.00	128.50	-7	17,602	-0.04%
2024/04/01	0	0.00	4.4	134.45	134.00	-4.4	17,668	-0.02%
2024/03/29	8	134.94	11	137.64	131.00	-3	17,620	-0.02%
2024/03/28	0	0.00	2	133.50	131.50	-2	17,305	-0.01%
2024/03/27	10	130.00	3	130.33	132.00	7	17,599	0.04%
2024/03/26	3	128.67	4	128.38	129.00	-1	17,322	-0.01%
2024/03/25	0	0.00	3	125.17	125.50	-3	16,892	-0.02%
2024/03/22	1	120.50	7	121.36	120.50	-6	16,746	-0.04%
2024/03/21	4	120.00	0	0.00	120.00	4	16,697	0.02%
2024/03/20	0	0.00	2	121.25	119.00	-2	16,679	-0.01%
2024/03/19	2	120.50	0	0.00	122.00	2	16,634	0.01%
2024/03/18	0	0.00	4	121.63	123.00	-4	16,533	-0.02%
2024/03/15	8	117.00	0	0.00	117.50	8	16,458	0.05%
2024/03/14	1.2	118.58	0	0.00	118.00	1.2	16,399	0.01%
2024/03/13	4	119.88	0	0.00	118.50	4	16,296	0.02%
2024/03/12	3	125.33	4	125.25	126.00	-1	16,042	-0.01%
2024/03/11	1	122.00	1	124.00	123.50	0	16,071	0.00%
2024/03/08	2	123.25	4	125.50	123.00	-2	16,014	-0.01%
2024/03/07	8.2	127.89	2	127.00	125.00	6.2	15,879	0.04%
2024/03/06	6	134.08	10	134.15	133.50	-4	15,534	-0.03%
2024/03/05	5	131.10	5	130.70	131.00	0	15,236	0.00%
2024/03/04	5	129.60	1	128.50	127.00	4	15,135	0.03%
2024/03/01	1	131.00	5	130.50	131.00	-4	14,965	-0.03%
2024/02/29	6	126.17	8	126.13	127.00	-2	14,759	-0.01%
2024/02/27	6	124.42	2	123.75	124.50	4	14,539	0.03%
2024/02/26	0	0.00	1	126.50	127.50	-1	14,411	-0.01%
2024/02/23	22	127.43	4	129.00	125.00	18	14,288	0.13%
2024/02/22	4	136.38	2	136.00	132.50	2	13,948	0.01%
2024/02/21	1	132.50	0	0.00	132.00	1	13,715	0.01%
2024/02/20	3	133.83	3	132.33	134.00	0	13,634	0.00%
2024/02/19	4	135.63	7	135.21	134.50	-3	13,535	-0.02%
2024/02/16	4	135.25	0	0.00	136.00	4	13,404	0.03%
2024/02/15	8	140.56	6	138.25	138.00	2	13,144	0.02%
2024/02/05	19	136.95	26	135.90	132.50	-7	12,740	-0.05%
2024/02/02	11	131.59	13	133.08	134.50	-2	12,054	-0.02%
2024/02/01	5	121.70	3	119.67	122.50	2	11,430	0.02%
2024/01/31	6	116.75	1	116.50	116.50	5	11,199	0.04%
2024/01/30	19	119.74	6	119.67	118.00	13	11,261	0.12%
2024/01/29	9	116.17	43	113.26	117.00	-34	10,883	-0.31%
2024/01/26	7	110.07	11	111.00	109.00	-4	10,329	-0.04%
2024/01/25	20	109.83	10	109.50	109.00	10	10,066	0.10%
2024/01/24	3	112.00	5	110.50	111.50	-2	9,756	-0.02%
2024/01/23	8	109.31	4	110.50	111.50	4	9,444	0.04%
2024/01/22	3	106.00	9	105.56	107.50	-6	8,967	-0.07%
2024/01/19	7	98.10	29	100.22	100.50	-22	8,676	-0.25%
2024/01/18	1	95.80	0	0.00	95.60	1	8,518	0.01%
2024/01/17	1	97.70	2	98.00	97.70	-1	8,490	-0.01%
2024/01/16	4	100.63	1	100.50	99.40	3	8,459	0.04%
2024/01/15	24	101.58	2	101.50	101.50	22	8,322	0.26%
2024/01/12	33	102.79	4	103.00	102.50	29	8,275	0.35%
2024/01/11	2	101.50	0	0.00	101.50	2	8,245	0.02%
2024/01/09	1	99.10	7	99.00	97.50	-6	8,176	-0.07%
2024/01/08	7	97.93	0	0.00	98.10	7	8,102	0.09%
2024/01/04	3	101.50	0	0.00	101.00	3	8,137	0.04%
2024/01/03	1	108.00	12	106.00	104.50	-11	8,332	-0.13%
2024/01/02	2	108.50	3	110.33	109.00	-1	8,274	-0.01%
2023/12/29	2	109.00	2	107.50	107.50	0	8,143	0.00%
2023/12/28	1	105.50	1	106.00	105.50	0	8,057	0.00%
2023/12/27	11	104.82	0	0.00	108.00	11	8,127	0.14%
2023/12/26	1	104.50	5	104.60	106.00	-4	8,206	-0.05%
2023/12/25	3	107.00	5	106.60	105.00	-2	8,301	-0.02%
2023/12/22	0	0.00	7	104.93	106.00	-7	7,963	-0.09%
2023/12/21	1	96.50	4	95.65	96.50	-3	7,744	-0.04%
2023/12/20	4	94.40	2	95.55	94.70	2	7,812	0.03%
2023/12/15	4	94.60	2	96.00	93.80	2	8,032	0.02%
2023/12/14	0	0.00	2	95.30	95.10	-2	8,186	-0.02%
2023/12/13	4	94.15	2	96.00	94.10	2	8,232	0.02%
2023/12/12	1	95.00	0	0.00	93.50	1	8,288	0.01%
2023/12/11	1	94.20	0	0.00	94.20	1	8,382	0.01%
2023/12/08	0	0.00	4	96.10	95.30	-4	8,450	-0.05%
2023/12/07	4	94.50	4	95.20	94.70	0	8,538	0.00%
2023/12/06	8	95.96	2	95.10	95.40	6	8,671	0.07%
2023/12/04	2	95.35	2	93.80	94.00	0	8,737	0.00%
2023/11/29	1	100.00	1	99.60	99.60	0	8,945	0.00%
2023/11/28	0	0.00	2	98.60	98.50	-2	9,067	-0.02%
2023/11/27	0	0.00	4	95.28	93.60	-4	9,242	-0.04%
2023/11/24	2	97.05	2	98.10	97.10	0	9,469	0.00%
2023/11/22	2	99.40	0	0.00	99.10	2	10,020	0.02%
2023/11/21	3	102.00	1	101.50	101.50	2	10,285	0.02%
2023/11/20	4	101.05	3	101.67	102.00	1	10,949	0.01%
2023/11/16	4	100.88	3	100.00	101.00	1	11,857	0.01%
2023/11/15	0	0.00	3	99.17	98.80	-3	12,273	-0.02%
2023/11/14	3	97.40	1	99.20	97.10	2	12,830	0.02%
2023/11/13	0	0.00	2	97.80	97.90	-2	13,796	-0.01%
2023/11/10	3	96.07	0	0.00	95.20	3	14,333	0.02%
2023/11/09	2	100.50	2	98.00	99.60	0	14,575	0.00%
2023/11/08	3	99.80	1	98.60	98.90	2	14,633	0.01%
2023/11/07	3	96.30	0	0.00	97.50	3	14,402	0.02%
2023/11/06	3	96.03	4	97.23	99.70	-1	14,182	-0.01%
2023/11/02	0	0.00	1	92.20	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	2	88.60	89.50	-2	13,856	-0.01%
2023/10/31	1	90.40	1	87.90	87.00	0	13,888	0.00%
2023/10/26	0	0.00	1	89.80	89.40	-1	14,060	-0.01%
2023/10/19	0	0.00	1	93.10	93.80	-1	16,900	-0.01%
2023/10/18	0	0.00	1	97.80	95.00	-1	17,819	-0.01%
2023/10/17	0	0.00	1	100.00	99.90	-1	17,877	-0.01%
2023/10/12	1	108.50	0	0.00	108.50	1	20,038	0.00%
2023/10/11	0	0.00	1	109.00	105.00	-1	20,439	0.00%
2023/10/06	1	118.00	1	117.00	116.50	0	20,700	0.00%
2023/10/05	1	116.50	1	117.00	118.50	0	20,878	0.00%
2023/10/04	0	0.00	1	117.50	117.00	-1	20,883	0.00%
2023/10/03	8	121.31	7	120.71	119.50	1	20,916	0.00%
2023/10/02	2	121.00	3	121.50	122.00	-1	20,971	0.00%
2023/09/28	7	115.79	0	0.00	116.50	7	20,867	0.03%
2023/09/26	0	0.00	2	112.00	111.00	-2	21,236	-0.01%
2023/09/25	1	109.50	1	109.00	109.50	0	21,345	0.00%
2023/09/22	1	109.50	2	110.75	109.50	-1	21,354	0.00%
2023/09/20	0	0.00	1	106.00	107.50	-1	21,308	0.00%
2023/09/18	1	112.00	1	110.50	110.50	0	21,265	0.00%
2023/09/13	0	0.00	1	113.00	112.50	-1	21,744	0.00%
2023/09/12	0	0.00	1	115.50	113.50	-1	21,932	0.00%
2023/09/11	1	120.00	1	116.00	115.50	0	22,143	0.00%
2023/09/08	4	123.88	1	120.50	120.50	3	22,151	0.01%
2023/09/05	1	125.00	1	125.50	126.50	0	22,712	0.00%
2023/09/04	0	0.00	1	128.00	128.00	-1	22,644	0.00%
2023/09/01	3	130.50	1	129.00	128.50	2	22,782	0.01%
2023/08/31	0	0.00	2	133.00	136.00	-2	22,757	-0.01%
2023/08/30	4	134.13	2	134.25	132.00	2	22,673	0.01%
2023/08/29	2	132.00	1	135.50	132.00	1	22,883	0.00%
2023/08/28	3	134.17	2	132.00	132.50	1	22,896	0.00%
2023/08/25	3	146.00	1	145.00	141.00	2	22,831	0.01%
2023/08/24	8	147.69	4	151.75	144.50	4	22,784	0.02%
2023/08/23	4	146.50	0	0.00	145.00	4	22,838	0.02%
2023/08/22	8	151.13	6	146.25	145.50	2	23,738	0.01%
2023/08/21	0	0.00	4	149.25	151.00	-4	23,305	-0.02%
2023/08/18	9	142.94	8	142.06	137.50	1	22,972	0.00%
2023/08/17	9	147.06	8	148.44	147.50	1	22,528	0.00%
2023/08/16	6	134.00	12.1	135.91	143.50	-6.1	21,786	-0.03%
2023/08/15	8.1	130.88	3	131.83	130.50	5.1	21,880	0.02%
2023/08/14	3	125.50	7	124.00	124.00	-4	21,769	-0.02%
2023/08/11	1	130.00	0	0.00	130.00	1	21,742	0.00%
2023/08/10	1	123.50	0	0.00	123.50	1	21,931	0.00%
2023/08/09	1	138.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	2	135.50	0	0.00	136.00	2	22,187	0.01%
2023/08/07	0	0.00	1	141.00	139.00	-1	22,401	0.00%
2023/08/04	1	125.00	1	125.00	128.50	0	22,641	0.00%
2023/08/01	0	0.00	1	120.50	130.00	-1	24,394	0.00%
2023/07/31	1	143.50	2	138.50	132.00	-1	24,482	0.00%
2023/07/28	2	141.00	6	144.83	144.50	-4	24,568	-0.02%
2023/07/27	12	149.83	28	150.95	145.00	-16	24,523	-0.07%
2023/07/26	8	141.81	10	143.60	141.00	-2	23,764	-0.01%
2023/07/25	6	147.50	14	142.54	139.00	-8	23,183	-0.03%
2023/07/24	14	144.82	13	144.27	143.50	1	22,575	0.00%
2023/07/21	14	129.11	9	132.22	137.50	5	21,528	0.02%
2023/07/20	0	0.00	1	125.00	125.00	-1	20,557	0.00%
2023/07/19	11	113.00	3	116.33	114.00	8	20,318	0.04%
2023/07/18	5	105.00	12	108.09	112.50	-7	19,201	-0.04%
2023/07/17	2	96.35	2	100.50	102.50	0	18,442	0.00%
2023/07/14	5	100.28	5	100.10	101.00	0	17,939	0.00%
2023/07/13	5	97.68	10	99.50	96.30	-5	17,454	-0.03%
2023/07/12	11	93.65	29	94.00	93.80	-18	17,025	-0.11%
2023/07/11	1	92.70	0	0.00	90.70	1	16,783	0.01%
2023/07/07	1	95.00	6	94.90	92.80	-5	16,520	-0.03%
2023/07/06	4	98.10	1	96.80	96.70	3	16,301	0.02%
2023/07/05	11	101.82	0	0.00	102.00	11	16,095	0.07%
2023/07/04	13	103.94	6	104.50	108.00	7	15,884	0.04%
2023/07/03	6	98.40	11	98.90	102.00	-5	15,347	-0.03%
2023/06/30	1	89.40	11	92.91	93.00	-10	14,909	-0.07%
2023/06/29	1	91.10	2	90.80	91.40	-1	14,811	-0.01%
2023/06/28	1	90.00	2	89.65	89.30	-1	14,780	-0.01%
2023/06/27	5	87.34	4	87.80	87.00	1	14,780	0.01%
2023/06/26	4	89.25	0	0.00	89.80	4	14,745	0.03%
2023/06/21	1	91.90	0	0.00	92.10	1	14,717	0.01%
2023/06/20	8	91.71	0	0.00	90.40	8	14,682	0.05%
2023/06/19	27	92.01	12	96.89	90.20	15	14,599	0.10%
2023/06/16	6	93.15	11	91.82	92.00	-5	14,162	-0.04%
2023/06/15	3	90.83	1	93.00	90.10	2	13,900	0.01%
2023/06/14	0	0.00	3	92.57	92.70	-3	13,578	-0.02%
2023/06/13	1	87.91	1	88.30	88.30	0	13,405	0.00%
2023/06/12	3	88.20	0	0.00	85.10	3	13,270	0.02%
2023/06/09	15	91.79	2	92.00	91.20	13	12,936	0.10%
2023/06/07	1	90.20	30	90.69	89.80	-29	12,450	-0.23%
2023/06/06	2	89.00	2	87.95	87.60	0	12,210	0.00%
2023/06/02	11	89.30	19	89.02	87.90	-8	11,920	-0.07%
2023/06/01	10	88.20	3	87.57	88.20	7	11,438	0.06%
2023/05/31	18	87.03	1	85.00	86.80	17	11,172	0.15%
2023/05/30	5	88.14	3	88.27	87.90	2	10,847	0.02%
2023/05/29	11	88.58	13	88.57	89.00	-2	10,580	-0.02%
2023/05/26	14	84.54	24.2	85.12	84.50	-10.2	9,771	-0.10%
2023/05/25	0	0.00	3	80.83	81.50	-3	8,547	-0.04%
2023/05/24	13	71.75	7	73.00	74.10	6	8,237	0.07%
2023/05/23	3	72.70	3	72.00	72.00	0	8,023	0.00%
2023/05/22	19	72.48	2	72.35	72.30	17	7,791	0.22%
2023/05/19	5	70.98	6	71.08	71.70	-1	7,502	-0.01%
2023/05/18	0	0.00	11	67.75	68.20	-11	6,752	-0.16%
2023/05/17	16	65.54	15	66.77	66.30	1	6,480	0.02%
2023/05/16	21	65.71	10	64.85	64.80	11	6,224	0.18%
2023/05/15	0	0.00	12	64.98	65.50	-12	5,967	-0.20%
2023/05/12	12	64.70	5	63.64	65.00	7	5,841	0.12%
2023/05/11	3	65.57	5	65.68	65.00	-2	5,603	-0.04%
2023/05/10	12	67.47	6	67.42	68.20	6	5,334	0.11%
2023/05/09	10	67.53	32	67.31	67.60	-22	4,964	-0.44%
2023/05/08	48	65.09	34	64.68	66.00	14	4,214	0.33%
2023/05/05	0	0.00	3	61.60	61.60	-3	3,060	-0.10%
2023/05/04	13	55.36	3	55.40	56.00	10	2,856	0.35%
2023/05/02	1	54.20	1	54.20	54.00	0	2,645	0.00%
2023/04/25	1	50.70	0	0.00	50.90	1	2,543	0.04%
2023/04/18	0	0.00	1	54.70	55.00	-1	2,436	-0.04%
2023/04/17	1	54.70	1	56.00	56.00	0	2,334	0.00%
2023/04/14	1	52.90	0	0.00	52.90	1	2,157	0.05%
2023/04/12	0	0.00	8	53.00	52.80	-8	2,106	-0.38%
2023/04/11	8	52.80	0	0.00	53.00	8	2,068	0.39%
2023/03/31	0	0.00	2	52.00	52.40	-2	1,896	-0.11%
2023/03/29	2	52.40	0	0.00	52.00	2	1,822	0.11%
2023/03/21	0	0.00	1	49.25	49.10	-1	1,364	-0.07%
2023/03/16	2	48.00	0	0.00	47.55	2	1,401	0.14%
2023/03/15	0	0.00	1	48.20	47.85	-1	1,490	-0.07%
2023/02/03	1	42.80	0	0.00	43.30	1	2,165	0.05%
2023/01/10	2	42.53	0	0.00	42.10	2	2,314	0.09%
2023/01/06	0	0.00	2	42.75	42.75	-2	2,302	-0.09%
2023/01/03	1	42.55	0	0.00	42.95	1	2,417	0.04%
2022/12/29	0	0.00	1	42.75	42.95	-1	2,441	-0.04%
2022/12/23	1	44.45	0	0.00	44.85	1	2,420	0.04%
2022/12/22	0	0.00	2	46.30	46.15	-2	2,406	-0.08%
2022/12/20	4	45.70	0	0.00	44.85	4	2,388	0.17%
2022/12/09	3	46.38	2	45.90	45.20	1	2,253	0.04%
2022/12/07	3	45.85	0	0.00	43.85	3	2,109	0.14%
2022/12/06	1	48.10	3	49.20	48.15	-2	1,977	-0.10%
2022/12/02	2	47.08	3	47.97	47.95	-1	1,809	-0.06%
2022/11/30	1	46.70	2	47.25	47.00	-1	1,695	-0.06%
2022/11/29	0	0.00	1	46.15	45.95	-1	1,630	-0.06%
2022/11/24	1	45.65	0	0.00	45.40	1	1,592	0.06%
2022/11/23	0	0.00	1	45.90	46.05	-1	1,564	-0.06%
2022/11/16	0	0.00	1	45.70	45.55	-1	1,485	-0.07%
2022/11/11	2	45.23	0	0.00	44.25	2	1,424	0.14%
2022/11/10	1	45.20	1	45.65	45.65	0	1,376	0.00%
2022/11/09	1	44.90	3	44.82	45.05	-2	1,349	-0.15%
2022/11/08	3	45.08	1	45.75	45.00	2	1,335	0.15%
2022/11/07	1	46.10	2	45.53	46.10	-1	1,279	-0.08%
2022/11/04	4	42.43	4	42.60	43.55	0	1,161	0.00%
2022/11/03	0	0.00	1	41.95	42.00	-1	1,083	-0.09%
2022/11/02	0	0.00	1	41.40	41.40	-1	1,121	-0.09%
2022/10/31	1	40.30	0	0.00	40.20	1	1,199	0.08%
2022/10/28	1	40.40	0	0.00	40.60	1	1,219	0.08%
2022/10/27	0	0.00	3	41.25	42.15	-3	1,254	-0.24%
2022/10/26	1	39.95	0	0.00	39.25	1	1,289	0.08%
2022/10/25	1	40.60	0	0.00	40.10	1	1,366	0.07%
2022/10/24	0	0.00	3	41.72	41.70	-3	1,405	-0.21%
2022/10/20	3	39.50	0	0.00	38.85	3	1,381	0.22%
2022/10/14	0	0.00	1	41.65	41.75	-1	1,371	-0.07%
2022/10/13	2	40.85	1	41.40	40.85	1	1,401	0.07%
2022/10/12	2	39.63	4	40.81	40.90	-2	1,376	-0.15%
2022/08/26	1	41.90	0	0.00	42.10	1	1,482	0.07%
2022/08/24	2	42.65	0	0.00	42.70	2	1,463	0.14%
2022/08/22	1	43.05	0	0.00	42.20	1	1,453	0.07%
2022/08/15	0	0.00	1	43.60	43.10	-1	1,409	-0.07%
2022/08/11	1	42.95	0	0.00	43.25	1	1,374	0.07%
2022/08/09	0	0.00	1	42.95	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	7	42.15	42.40	-7	1,285	-0.54%
2022/08/05	1	41.40	0	0.00	41.25	1	1,223	0.08%
2022/08/04	1	41.40	0	0.00	41.70	1	1,199	0.08%
2022/08/03	1	40.85	1	41.85	41.75	0	1,176	0.00%
2022/08/01	3	41.02	5	40.37	40.75	-2	1,048	-0.19%
2022/07/29	1	38.75	0	0.00	38.75	1	972	0.10%
2022/07/26	2	38.45	2	38.20	38.10	0	902	0.00%
2022/07/25	1	38.30	0	0.00	38.45	1	893	0.11%
2022/07/22	0	0.00	1	38.55	38.65	-1	871	-0.11%
2022/07/21	1	37.00	0	0.00	37.70	1	839	0.12%
2022/07/20	0	0.00	1	38.20	37.40	-1	816	-0.12%
2022/07/19	0	0.00	2	35.25	35.75	-2	758	-0.26%
2022/07/14	0	0.00	1	33.65	33.55	-1	711	-0.14%
2022/07/13	0	0.00	1	32.90	32.95	-1	711	-0.14%
2022/07/12	2	31.65	1	31.30	31.30	1	708	0.14%
2022/07/08	0	0.00	4	33.18	33.30	-4	668	-0.60%
2022/07/07	1	30.70	1	31.45	31.50	0	646	0.00%
2022/07/06	2	31.50	0	0.00	30.55	2	635	0.31%
2022/07/05	2	32.70	0	0.00	32.85	2	626	0.32%
2022/07/04	0	0.00	6	33.16	33.30	-6	629	-0.95%
2022/06/29	1	34.45	0	0.00	34.45	1	573	0.17%
2022/06/14	1	38.05	1	38.30	38.60	0	621	0.00%
2022/06/13	0	0.00	1	38.20	38.05	-1	634	-0.16%
2022/06/06	0	0.00	1	38.40	38.35	-1	687	-0.15%
2022/05/24	1	37.00	0	0.00	37.00	1	892	0.11%
2022/05/23	0	0.00	1	38.25	38.25	-1	923	-0.11%
2022/05/13	1	35.95	0	0.00	35.45	1	1,436	0.07%
2022/04/22	1	39.10	1	39.20	39.20	0	3,112	0.00%
2022/04/21	0	0.00	1	39.65	39.55	-1	3,128	-0.03%
2022/04/13	1	39.20	0	0.00	39.20	1	3,175	0.03%
2022/04/11	0	0.00	1	39.45	39.45	-1	3,185	-0.03%
2022/04/08	2	40.98	0	0.00	40.90	2	3,206	0.06%
2022/04/07	0	0.00	2	42.80	42.10	-2	3,221	-0.06%
2022/03/28	0	0.00	1	43.10	43.00	-1	3,679	-0.03%
2022/03/23	2	42.85	0	0.00	42.95	2	3,705	0.05%
2022/03/22	1	42.75	0	0.00	42.45	1	3,705	0.03%
2022/03/21	0	0.00	1	43.60	43.25	-1	3,699	-0.03%
2022/03/16	6	41.25	0	0.00	41.20	6	3,692	0.16%
2022/03/14	2	43.08	0	0.00	42.50	2	3,701	0.05%
2022/03/10	1	43.80	0	0.00	43.70	1	3,721	0.03%
2022/03/08	1	43.05	1	42.20	42.25	0	3,734	0.00%
2022/03/04	2	44.05	0	0.00	43.90	2	3,814	0.05%
2022/02/25	1	45.25	0	0.00	45.15	1	4,259	0.02%
2022/02/24	2	45.55	0	0.00	45.35	2	4,296	0.05%
2022/02/23	0	0.00	1	46.60	46.75	-1	4,430	-0.02%
2022/02/22	1	45.10	1	45.20	45.20	0	4,542	0.00%
2022/02/21	6	46.79	0	0.00	45.80	6	4,501	0.13%
2022/02/18	1	47.55	8	47.73	48.45	-7	4,363	-0.16%
2022/02/17	7	46.71	3	47.52	45.70	4	4,183	0.10%
2022/02/15	3	46.20	0	0.00	45.75	3	4,056	0.07%
2022/02/14	0	0.00	1	46.90	46.55	-1	4,027	-0.02%
2022/02/11	1	46.70	0	0.00	46.20	1	3,992	0.03%
2022/02/10	1	46.50	1	47.15	47.10	0	3,964	0.00%
2022/02/09	0	0.00	1	47.10	47.60	-1	3,925	-0.03%
2022/02/08	0	0.00	4	46.78	47.05	-4	3,864	-0.10%
2022/02/07	0	0.00	6	44.44	45.25	-6	3,761	-0.16%
2022/01/25	6	42.37	0	0.00	41.80	6	3,663	0.16%
2022/01/24	3	44.68	4	44.68	44.45	-1	3,558	-0.03%
2022/01/21	1	46.00	0	0.00	44.65	1	3,453	0.03%
2022/01/20	3	47.00	0	0.00	48.10	3	3,180	0.09%
2022/01/19	1	46.85	3	46.98	47.20	-2	2,850	-0.07%
2022/01/18	0	0.00	3	45.60	45.75	-3	2,558	-0.12%
2022/01/17	0	0.00	1	44.20	44.35	-1	2,454	-0.04%
2022/01/10	1	42.65	0	0.00	43.50	1	2,297	0.04%
2022/01/04	2	43.28	0	0.00	43.45	2	2,256	0.09%
2022/01/03	1	43.90	0	0.00	43.15	1	2,240	0.04%
2021/12/30	2	44.25	0	0.00	44.40	2	2,207	0.09%
2021/12/29	2	44.88	5	45.00	45.05	-3	2,186	-0.14%
2021/12/28	0	0.00	2	44.75	46.15	-2	2,072	-0.10%
2021/12/23	1	43.10	1	42.30	42.50	0	1,931	0.00%
2021/12/22	0	0.00	1	44.05	42.25	-1	1,879	-0.05%
2021/12/13	1	40.50	0	0.00	40.45	1	1,671	0.06%
2021/12/06	4	41.36	1	41.35	41.45	3	1,574	0.19%
2021/12/01	0	0.00	2	43.03	43.45	-2	1,533	-0.13%
2021/11/30	1	41.70	0	0.00	41.70	1	1,492	0.07%
2021/11/29	3	41.88	1	41.25	41.70	2	1,395	0.14%
2021/11/26	1	43.75	0	0.00	43.20	1	1,356	0.07%
2021/11/25	0	0.00	1	46.00	46.00	-1	1,264	-0.08%
2021/11/24	1	47.10	1	46.65	45.55	0	1,162	0.00%
2021/11/22	2	44.30	4	44.95	44.50	-2	822	-0.24%
2021/11/15	2	38.25	0	0.00	38.65	2	493	0.41%
2021/11/11	0	0.00	2	38.75	38.95	-2	496	-0.40%
2021/11/09	2	38.50	0	0.00	38.50	2	516	0.39%
2021/11/05	0	0.00	2	40.50	40.20	-2	515	-0.39%
2021/11/01	0	0.00	1	38.80	39.00	-1	554	-0.18%
2021/10/29	0	0.00	1	38.40	38.50	-1	572	-0.17%
2021/10/19	1	38.10	0	0.00	38.35	1	573	0.17%
2021/10/18	0	0.00	1	37.80	38.10	-1	577	-0.17%
2021/10/06	1	36.60	0	0.00	36.10	1	700	0.14%
2021/09/16	0	0.00	1	39.35	39.55	-1	825	-0.12%
2021/09/01	0	0.00	1	39.55	39.80	-1	932	-0.11%
2021/08/31	1	38.95	0	0.00	38.95	1	930	0.11%
2021/08/30	0	0.00	1	39.50	39.50	-1	941	-0.11%
2021/08/11	1	38.70	6	38.62	38.10	-5	1,042	-0.48%
2021/08/06	1	39.65	0	0.00	39.55	1	1,087	0.09%
2021/08/05	0	0.00	5	40.15	40.15	-5	1,126	-0.44%
2021/08/04	1	41.80	0	0.00	41.80	1	1,156	0.09%
2021/08/03	1	42.70	0	0.00	42.60	1	1,210	0.08%
2021/07/29	0	0.00	2	43.33	43.40	-2	1,298	-0.15%
2021/07/27	1	44.45	1	44.35	44.25	0	1,386	0.00%
2021/07/22	0	0.00	1	44.80	44.35	-1	1,473	-0.07%
2021/07/21	1	44.85	0	0.00	44.20	1	1,488	0.07%
2021/07/19	0	0.00	1	46.95	47.20	-1	1,507	-0.07%
2021/07/14	0	0.00	2	47.60	47.65	-2	1,602	-0.12%
2021/07/13	3	47.98	0	0.00	48.05	3	1,600	0.19%
2021/07/05	2	45.75	0	0.00	46.15	2	1,666	0.12%
2021/06/30	0	0.00	3	45.05	45.20	-3	1,753	-0.17%
2021/06/25	1	45.80	1	45.95	45.50	0	1,829	0.00%
2021/06/22	1	45.65	0	0.00	45.20	1	1,821	0.05%
2021/06/17	0	0.00	10	44.75	44.80	-10	1,868	-0.54%
2021/06/04	1	44.75	0	0.00	44.65	1	2,109	0.05%
2021/06/01	0	0.00	1	45.00	45.95	-1	2,234	-0.04%
2021/05/31	1	43.70	0	0.00	43.45	1	2,243	0.04%
2021/05/26	0	0.00	1	42.85	42.90	-1	2,377	-0.04%
2021/05/20	1	41.70	0	0.00	40.65	1	2,689	0.04%
2021/05/19	0	0.00	1	41.80	42.20	-1	2,754	-0.04%
2021/05/18	2	42.68	0	0.00	42.70	2	2,772	0.07%
2021/05/17	0	0.00	1	40.90	42.00	-1	2,832	-0.04%
2021/05/12	0	0.00	1	39.50	40.05	-1	2,810	-0.04%
2021/05/11	1	44.30	0	0.00	43.75	1	2,768	0.04%
2021/05/10	0	0.00	6	47.45	46.95	-6	2,716	-0.22%
2021/05/07	0	0.00	3	47.25	48.10	-3	2,715	-0.11%
2021/05/06	1	49.05	0	0.00	48.90	1	2,696	0.04%
2021/05/04	7	50.24	0	0.00	49.30	7	2,745	0.25%
2021/05/03	0	0.00	18	53.42	51.70	-18	2,763	-0.65%
2021/04/29	0	0.00	3	53.00	52.90	-3	2,757	-0.11%
2021/04/28	17	53.00	5	53.00	53.00	12	2,750	0.44%
2021/04/22	5	52.00	0	0.00	52.30	5	2,794	0.18%
2021/04/21	2	53.50	2	53.60	53.50	0	2,770	0.00%
2021/04/20	0	0.00	15	53.19	53.20	-15	2,771	-0.54%
2021/04/15	1	52.00	1	52.00	52.30	0	2,852	0.00%
2021/04/14	3	51.60	1	52.00	52.20	2	2,873	0.07%
2021/04/13	0	0.00	1.1	53.07	52.30	-1.1	2,848	-0.04%
2021/04/12	1	53.10	5	53.32	53.70	-4	2,817	-0.14%
2021/04/08	2	52.90	0	0.00	53.10	2	2,782	0.07%
2021/04/07	3	52.60	0	0.00	52.80	3	2,760	0.11%
2021/04/06	0	0.00	0.7	53.00	53.00	-0.7	2,729	-0.03%
2021/03/31	0	0.00	3	53.10	52.90	-3	2,672	-0.11%
2021/03/30	1	52.60	2	52.90	52.70	-1	2,650	-0.04%
2021/03/29	2	52.45	1	52.60	52.60	1	2,669	0.04%
2021/03/25	0	0.00	4	52.30	52.00	-4	2,683	-0.15%
2021/03/24	7	52.27	0	0.00	52.20	7	2,687	0.26%
2021/03/23	0	0.00	1	52.30	52.50	-1	2,706	-0.04%
2021/03/22	8	51.83	0	0.00	52.30	8	2,713	0.29%
2021/03/19	1	52.30	0	0.00	52.30	1	2,690	0.04%
2021/03/18	1	52.70	11	52.52	52.70	-10	2,684	-0.37%
2021/03/17	6	52.30	1	52.30	52.40	5	2,696	0.19%
2021/03/16	19	51.87	0	0.00	52.00	19	2,744	0.69%
2021/03/15	4	52.30	0	0.00	52.10	4	2,730	0.15%
2021/03/12	4	51.95	0	0.00	51.90	4	2,729	0.15%
2021/03/09	2	53.10	0	0.00	51.30	2	2,760	0.07%
2021/03/08	0.1	52.80	0	0.00	52.50	0.1	2,765	0.00%
2021/03/05	3	53.70	0	0.00	53.10	3	2,816	0.11%
2021/03/03	3	55.47	0	0.00	55.10	3	2,931	0.10%
2021/03/02	2	56.00	2	56.00	55.00	0	2,896	0.00%
2021/02/26	1	56.40	0	0.00	56.00	1	2,884	0.03%
2021/02/25	2	56.70	3	56.87	57.30	-1	2,866	-0.03%
2021/02/24	0	0.00	6	55.80	55.20	-6	2,833	-0.21%
2021/02/23	10	56.17	11	56.82	56.10	-1	2,788	-0.04%
2021/02/22	11	56.52	18	56.63	57.30	-7	2,772	-0.25%
2021/02/19	3	55.10	5	55.62	55.60	-2	2,704	-0.07%
2021/02/18	6	54.13	1	54.40	54.20	5	2,649	0.19%
2021/02/17	6	54.47	5	55.00	54.50	1	2,654	0.04%
2021/02/05	1	53.70	2	54.30	54.20	-1	2,600	-0.04%
2021/02/03	0	0.00	2	54.00	53.00	-2	2,633	-0.08%
2021/02/02	0	0.00	1	52.70	53.10	-1	2,639	-0.04%
2021/01/29	0	0.00	1	53.00	52.30	-1	2,704	-0.04%
2021/01/26	0	0.00	1	54.10	53.30	-1	2,652	-0.04%
2021/01/25	0	0.00	2	54.20	54.10	-2	2,617	-0.08%
2021/01/22	0	0.00	2	52.70	53.00	-2	2,547	-0.08%
2021/01/15	2	51.10	0	0.00	50.60	2	2,457	0.08%
2021/01/14	5	51.66	0	0.00	51.80	5	2,439	0.20%
2021/01/13	0	0.00	4	51.93	51.50	-4	2,419	-0.17%
2021/01/12	2	52.30	0	0.00	51.20	2	2,398	0.08%
2021/01/11	3	52.73	0	0.00	52.60	3	2,366	0.13%
2021/01/08	0	0.00	3	54.17	54.00	-3	2,380	-0.13%
2021/01/06	1	52.60	0	0.00	52.60	1	2,379	0.04%
2021/01/05	3	53.00	0	0.00	53.10	3	2,399	0.13%
2021/01/04	6	54.00	0	0.00	54.00	6	2,411	0.25%
2020/12/31	0	0.00	4	53.60	53.80	-4	2,413	-0.17%
2020/12/28	0	0.00	6	53.20	53.00	-6	2,462	-0.24%
2020/12/24	0	0.00	1	53.10	53.00	-1	2,721	-0.04%
2020/12/23	16	52.89	25	53.28	52.80	-9	2,826	-0.32%
2020/12/22	26	53.00	2	53.00	52.40	24	2,821	0.85%
2020/12/18	0	0.00	0.4	52.30	52.10	-0.4	2,896	-0.01%
2020/12/14	0	0.00	1	52.10	52.10	-1	3,055	-0.03%
2020/12/10	1	51.60	0	0.00	52.00	1	3,077	0.03%
2020/12/09	1	53.70	0	0.00	53.60	1	3,033	0.03%
2020/12/04	0	0.00	1	53.20	53.20	-1	3,079	-0.03%
2020/12/03	12	54.52	10	54.20	53.80	2	3,101	0.06%
2020/12/02	3	54.63	0	0.00	54.80	3	3,198	0.09%
2020/12/01	1	55.20	1	55.80	55.40	0	3,251	0.00%
2020/11/30	2	56.90	32	55.91	56.30	-30	3,454	-0.87%
2020/11/27	32	54.78	0	0.00	54.60	32	3,381	0.95%
2020/11/20	1	53.70	0	0.00	53.80	1	3,561	0.03%
2020/11/16	2	53.70	0	0.00	53.70	2	4,020	0.05%
2020/11/13	2	54.30	0	0.00	54.30	2	4,274	0.05%
2020/11/12	1	54.00	0	0.00	53.90	1	4,411	0.02%
2020/11/09	1	55.40	0	0.00	55.40	1	4,603	0.02%
2020/11/02	2	56.60	0	0.00	56.80	2	5,129	0.04%
2020/10/30	3	59.23	0	0.00	58.50	3	5,278	0.06%
2020/10/28	2	60.00	0	0.00	59.80	2	5,837	0.03%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/20	0	0.00	1	63.10	63.20	-1	6,218	-0.02%
2020/10/16	1	62.00	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	4	64.40	64.50	-4	6,330	-0.06%
2020/10/13	0	0.00	2	62.90	64.30	-2	6,292	-0.03%
2020/10/07	1	63.80	1	63.40	63.50	0	6,339	0.00%
2020/10/05	0	0.00	2	62.25	63.20	-2	6,334	-0.03%
2020/09/30	2	61.80	1	62.00	62.10	1	6,334	0.02%
2020/09/29	4	62.93	2	62.20	61.00	2	6,342	0.03%
2020/09/28	0	0.00	4	63.00	63.70	-4	6,247	-0.06%
2020/09/25	1	59.00	1	59.60	59.70	0	6,317	0.00%
2020/09/24	2	60.70	0	0.00	60.70	2	6,318	0.03%
2020/09/23	1	63.50	1	63.90	62.50	0	6,307	0.00%
2020/09/18	0	0.00	1	64.30	63.20	-1	6,255	-0.02%
2020/09/17	0	0.00	5	63.52	63.10	-5	6,198	-0.08%
2020/09/16	1	61.10	0	0.00	61.10	1	6,084	0.02%
2020/09/14	1	60.00	0	0.00	60.70	1	6,074	0.02%
2020/09/08	1	60.70	0	0.00	60.10	1	6,064	0.02%
2020/09/07	5	60.82	0	0.00	59.40	5	6,045	0.08%
2020/09/04	0	0.00	1	63.90	64.00	-1	5,928	-0.02%
2020/09/03	1	66.50	3	65.87	65.80	-2	5,879	-0.03%
2020/09/01	2	61.85	0	0.00	61.70	2	5,711	0.04%
2020/08/28	5	62.44	0	0.00	63.20	5	5,652	0.09%
2020/08/25	0	0.00	2	63.50	64.00	-2	5,611	-0.04%
2020/08/21	0	0.00	1	61.00	60.60	-1	5,541	-0.02%
2020/08/20	3	59.87	0	0.00	59.00	3	5,510	0.05%
2020/08/18	15	63.30	17	63.62	63.10	-2	5,226	-0.04%
2020/08/13	0	0.00	1	62.20	61.60	-1	5,105	-0.02%
2020/08/12	0	0.00	1	61.30	62.00	-1	5,154	-0.02%
2020/08/10	2	63.40	1	60.90	60.10	1	5,196	0.02%
2020/08/06	1	63.00	1	62.80	62.80	0	5,333	0.00%
2020/08/05	1	59.50	3	60.83	60.10	-2	5,261	-0.04%
2020/08/04	3	58.10	2	58.20	58.90	1	5,531	0.02%
2020/08/03	0	0.00	11	59.67	60.00	-11	5,663	-0.19%
2020/07/31	0	0.00	8	55.20	55.30	-8	5,404	-0.15%
2020/07/22	0	0.00	22	53.92	53.60	-22	5,164	-0.43%
2020/07/21	22	52.40	2	52.40	52.00	20	5,124	0.39%
2020/07/17	1	51.30	1	50.90	50.10	0	5,108	0.00%
2020/07/10	0	0.00	5	49.51	48.40	-5	5,048	-0.10%
2020/07/08	2	50.50	0	0.00	50.90	2	5,027	0.04%
2020/07/07	4	53.00	0	0.00	52.80	4	5,017	0.08%
2020/07/06	1	55.60	9	55.48	56.30	-8	5,016	-0.16%
2020/06/18	8	50.30	0	0.00	51.50	8	5,024	0.16%
2020/06/17	1	51.20	1	50.40	50.20	0	5,028	0.00%
2020/06/15	1	49.40	0	0.00	49.15	1	5,076	0.02%
2020/06/12	0	0.00	2	48.00	48.80	-2	5,072	-0.04%
2020/06/10	2	50.00	12	50.22	51.20	-10	5,044	-0.20%
2020/06/09	8	50.65	3	50.50	50.30	5	5,048	0.10%
2020/06/08	2	51.00	0	0.00	50.20	2	4,972	0.04%
2020/06/05	2	52.90	2	52.40	52.70	0	4,900	0.00%
2020/06/04	0	0.00	5	52.30	52.80	-5	4,912	-0.10%
2020/06/02	2	53.20	1	53.80	53.10	1	4,841	0.02%
2020/06/01	5	53.20	0	0.00	52.50	5	4,793	0.10%
2020/05/29	12	53.43	3	54.27	53.60	9	4,727	0.19%
2020/05/28	10	55.36	9	55.51	53.90	1	4,680	0.02%
2020/05/27	5	54.78	0	0.00	53.60	5	4,567	0.11%
2020/05/26	1	54.30	2	54.20	54.50	-1	4,522	-0.02%
2020/05/25	0	0.00	28	52.63	53.50	-28	4,417	-0.63%
2020/05/22	3	51.80	3	52.97	51.40	0	4,350	0.00%
2020/05/21	1	51.50	26	51.59	52.00	-25	4,312	-0.58%
2020/05/20	3	52.77	1	51.70	52.40	2	4,264	0.05%
2020/05/19	25	51.70	7	52.01	53.00	18	4,157	0.43%
2020/05/18	13	51.24	10	51.42	51.10	3	4,019	0.07%
2020/05/15	4	49.90	2	50.35	49.50	2	3,862	0.05%
2020/05/14	18	50.45	19	50.58	49.20	-1	3,760	-0.03%
2020/05/13	15	48.67	2	49.35	49.55	13	3,537	0.37%
2020/05/12	3	47.93	7	49.07	49.50	-4	3,465	-0.12%
2020/05/11	7	47.27	18	48.48	48.00	-11	3,351	-0.33%
2020/05/08	2	44.48	3	45.42	45.80	-1	2,916	-0.03%
2020/05/07	2	40.85	2	41.00	41.65	0	2,592	0.00%
2020/04/23	3	37.60	14	37.44	37.55	-11	2,469	-0.45%
2020/04/22	0	0.00	0	36.60	36.40	0	2,491	0.00%
2020/04/21	0	0.00	2	37.65	36.45	-2	2,483	-0.08%
2020/04/15	2	37.35	0	0.00	37.50	2	2,582	0.08%
2020/04/14	1	37.90	1	37.75	37.80	0	2,611	0.00%
2020/04/13	1	37.10	0	0.00	36.95	1	2,640	0.04%
2020/04/09	23	37.30	14	36.50	36.50	9	2,791	0.32%
2020/04/08	2	34.98	1	34.50	35.70	1	2,758	0.04%
2020/03/31	2	31.00	0	0.00	31.40	2	3,135	0.06%
2020/03/03	0	0.00	6	41.44	41.40	-6	4,094	-0.15%
2020/03/02	1	40.25	0	0.00	40.00	1	4,104	0.02%
2020/02/07	2	42.30	0	0.00	41.65	2	5,733	0.03%
2020/02/03	0	0.00	16	42.36	42.90	-16	6,848	-0.23%
2020/01/17	0	0.00	16	46.01	45.90	-16	6,900	-0.23%
2020/01/16	0	0.00	4	45.75	46.00	-4	6,901	-0.06%
2020/01/15	2	45.30	0	0.00	45.00	2	6,900	0.03%
2020/01/14	10	45.45	11	45.43	45.45	-1	6,923	-0.01%
2020/01/10	12	44.74	5	44.70	44.70	7	7,025	0.10%
2020/01/09	1	44.20	8	43.90	44.00	-7	6,990	-0.10%
2020/01/08	0	0.00	1	43.60	43.20	-1	6,972	-0.01%
2020/01/07	4	42.99	0	0.00	42.60	4	6,929	0.06%
2020/01/03	5	45.94	0	0.00	45.65	5	6,836	0.07%
2020/01/02	0	0.00	5	46.69	46.75	-5	6,798	-0.07%
2019/12/31	28	47.11	0	0.00	47.35	28	6,846	0.41%
2019/12/30	6	47.81	3	46.57	48.20	3	6,774	0.04%
2019/12/27	0	0.00	3	44.50	45.25	-3	6,496	-0.05%
2019/12/26	3	44.23	0	0.00	44.10	3	6,427	0.05%
2019/12/18	0	0.00	1	44.65	44.35	-1	6,542	-0.02%
2019/12/17	3	45.07	2	44.75	44.70	1	6,609	0.02%
2019/12/12	10	44.40	0	0.00	45.00	10	6,451	0.16%
2019/12/10	1	44.60	9	44.80	44.20	-8	6,374	-0.13%
2019/12/09	0	0.00	3	45.35	45.55	-3	6,283	-0.05%
2019/12/06	2	44.70	6	44.51	43.20	-4	6,124	-0.07%
2019/12/05	1	43.20	3	43.43	43.25	-2	5,947	-0.03%
2019/12/04	0	0.00	5	42.80	42.80	-5	5,925	-0.08%
2019/12/03	11	43.15	0	0.00	43.50	11	5,931	0.19%
2019/11/29	1	42.75	0	0.00	42.65	1	5,860	0.02%
2019/11/26	3	43.90	2	43.45	43.95	1	5,982	0.02%
2019/11/25	2	43.45	6	44.55	43.80	-4	6,024	-0.07%
2019/11/22	4	43.10	17	43.11	43.05	-13	5,904	-0.22%
2019/11/21	1	42.20	3	42.23	42.75	-2	5,881	-0.03%
2019/11/20	0	0.00	6	41.70	41.60	-6	5,935	-0.10%
2019/11/19	0	0.00	6	42.50	41.85	-6	6,173	-0.10%
2019/11/18	3	42.40	3	42.45	42.45	0	6,377	0.00%
2019/11/15	15	43.17	3	42.45	42.50	12	6,449	0.19%
2019/11/14	1	42.70	2	42.33	42.65	-1	6,527	-0.02%
2019/11/12	5	41.44	4	41.25	41.50	1	6,679	0.01%
2019/11/11	14	41.83	1	43.50	40.80	13	6,863	0.19%
2019/11/08	4	43.23	4	43.35	44.10	0	6,978	0.00%
2019/11/07	7	42.86	8	42.80	42.90	-1	7,406	-0.01%
2019/11/06	19	44.55	19	44.14	43.30	0	7,756	0.00%
2019/11/05	11	42.82	14	43.55	44.05	-3	7,513	-0.04%
2019/11/04	0	0.00	4	41.05	41.05	-4	6,716	-0.06%
2019/11/01	1	37.35	0	0.00	37.35	1	6,441	0.02%
2019/10/31	0	0.00	4	37.80	38.00	-4	6,451	-0.06%
2019/10/28	0	0.00	1	38.90	38.75	-1	6,532	-0.02%
2019/10/25	3	39.77	1	39.45	39.20	2	6,523	0.03%
2019/10/24	1	39.15	0	0.00	39.35	1	6,450	0.02%
2019/10/21	1	38.95	18	39.25	38.80	-17	6,538	-0.26%
2019/10/18	20	38.64	0	0.00	38.40	20	6,464	0.31%
2019/10/04	0	0.00	2	36.65	36.65	-2	6,187	-0.03%
2019/09/25	1	40.35	1	39.95	39.75	0	5,960	0.00%
2019/09/23	1	39.75	10	39.98	39.70	-9	5,875	-0.15%
2019/09/20	0	0.00	2	40.00	40.20	-2	5,815	-0.03%
2019/09/19	0	0.00	10	39.00	39.70	-10	5,713	-0.18%
2019/09/04	0	0.00	1	38.45	38.65	-1	5,283	-0.02%
2019/09/03	1	38.25	10	38.25	38.05	-9	5,259	-0.17%
2019/08/30	3	38.97	1	38.35	38.00	2	5,193	0.04%
2019/08/29	5	37.75	0	0.00	38.45	5	5,041	0.10%
2019/08/28	1	38.50	1	38.35	38.50	0	4,961	0.00%
2019/08/26	10	37.80	1	37.60	37.65	9	4,812	0.19%
2019/08/23	0	0.00	3	39.30	39.50	-3	4,725	-0.06%
2019/08/22	6	41.13	3	40.87	40.35	3	4,597	0.07%
2019/08/21	5	40.33	4	40.16	41.50	1	4,352	0.02%
2019/08/20	1	38.55	0	0.00	38.70	1	4,111	0.02%
2019/08/19	6	39.71	0	0.00	39.30	6	4,024	0.15%
2019/08/16	9	39.00	9	38.87	38.80	0	3,812	0.00%
2019/08/15	7	39.26	0	0.00	39.30	7	3,673	0.19%
2019/08/14	2	41.03	1	40.45	41.10	1	3,505	0.03%
2019/08/13	11	41.73	3	41.67	41.75	8	3,241	0.25%
2019/08/12	8	41.64	8	41.95	42.70	0	2,930	0.00%
2019/08/08	14	38.44	2	38.83	39.30	12	2,351	0.51%
2019/07/24	0	0.00	5	34.90	35.05	-5	1,462	-0.34%
2019/07/23	2	33.60	21	33.75	34.25	-19	1,394	-1.36%
2019/07/22	2	33.00	2	33.20	33.20	0	1,314	0.00%
2019/07/19	2	32.70	1	33.00	32.90	1	1,310	0.08%
2019/07/18	12	33.23	3	32.60	32.60	9	1,302	0.69%
2019/07/17	5	32.70	0	0.00	32.70	5	1,280	0.39%
2019/07/16	0	0.00	1	31.65	31.80	-1	1,255	-0.08%
2019/07/10	0	0.00	1	31.75	31.65	-1	1,602	-0.06%
2019/07/09	0	0.00	1	31.50	31.50	-1	1,809	-0.06%
2019/07/04	4	33.59	2	33.60	33.65	2	1,809	0.11%
2019/07/03	2	33.55	0	0.00	33.55	2	1,790	0.11%
2019/07/02	0	0.00	1	34.00	33.95	-1	1,808	-0.06%
2019/07/01	0	0.00	12	33.70	33.90	-12	1,803	-0.67%
2019/06/21	12	33.60	0	0.00	33.40	12	1,954	0.61%
2019/06/20	0	0.00	1	32.50	32.70	-1	1,925	-0.05%
2019/06/19	0	0.00	1	32.30	32.15	-1	1,931	-0.05%
2019/06/17	0	0.00	1	32.00	31.95	-1	1,952	-0.05%
2019/06/13	3	31.75	0	0.00	31.70	3	1,984	0.15%
2019/06/10	0	0.00	1	32.00	32.00	-1	2,079	-0.05%
2019/06/05	1	31.50	0	0.00	31.45	1	2,101	0.05%
2019/05/31	0	0.00	2	31.45	31.45	-2	2,220	-0.09%
2019/05/21	2	30.50	0	0.00	30.50	2	2,261	0.09%
2019/05/10	6	34.00	0	0.00	33.40	6	2,351	0.26%
2019/05/07	0	0.00	3	36.33	36.25	-3	2,297	-0.13%
2019/05/03	1	37.00	0	0.00	37.00	1	2,309	0.04%
2019/04/30	0	0.00	1	36.50	36.20	-1	2,300	-0.04%
2019/04/29	0	0.00	2	36.25	36.20	-2	2,297	-0.09%
2019/04/26	0	0.00	2	37.10	37.10	-2	2,277	-0.09%
2019/04/24	4	38.20	1	38.15	37.85	3	2,285	0.13%
2019/04/23	3	38.57	1	38.45	38.15	2	2,274	0.09%
2019/04/22	0	0.00	2	38.43	38.40	-2	2,249	-0.09%
2019/04/19	7	38.36	6	38.80	38.20	1	2,243	0.04%
2019/04/18	2	37.78	2	37.80	37.55	0	2,146	0.00%
2019/04/17	1	39.20	4	39.21	38.50	-3	2,105	-0.14%
2019/04/16	9	38.52	5	38.39	38.45	4	1,992	0.20%
2019/04/15	2	37.85	4	38.59	39.15	-2	1,931	-0.10%
2019/04/11	0	0.00	2	36.05	35.85	-2	1,734	-0.12%
2019/04/10	1	36.05	0	0.00	36.05	1	1,730	0.06%
2019/04/08	2	36.10	2	36.25	36.15	0	1,707	0.00%
2019/04/03	4	35.55	1	35.60	35.60	3	1,703	0.18%
2019/04/02	2	35.55	1	35.60	35.55	1	1,754	0.06%
2019/04/01	0	0.00	2	36.00	35.60	-2	1,788	-0.11%
2019/03/29	1	35.25	0	0.00	35.30	1	1,754	0.06%
2019/03/28	1	35.90	0	0.00	35.70	1	1,726	0.06%
2019/03/26	1	36.65	0	0.00	36.65	1	1,758	0.06%
2019/03/22	1	37.75	0	0.00	37.20	1	1,800	0.06%
2019/03/21	0	0.00	2	37.80	37.75	-2	1,822	-0.11%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/15	6	37.28	0	0.00	37.15	6	1,884	0.32%
2019/03/12	1	39.00	1	38.70	38.75	0	2,032	0.00%
2019/03/11	1	38.60	0	0.00	38.70	1	2,083	0.05%
2019/03/06	1	41.00	3	41.00	40.75	-2	2,195	-0.09%
2019/03/05	0	0.00	4	40.05	39.90	-4	2,215	-0.18%
2019/03/04	0	0.00	2	39.50	39.75	-2	2,332	-0.09%
2019/02/27	2	38.35	0	0.00	38.30	2	2,312	0.09%
2019/02/26	0	0.00	319	39.08	38.85	-319	2,293	-13.91%	大賣/鉅額交易
2019/02/25	0	0.00	1	39.25	39.40	-1	2,323	-0.04%
2019/02/22	7	39.82	0	0.00	39.60	7	2,318	0.30%
2019/02/20	0	0.00	1	39.70	39.70	-1	2,283	-0.04%
2019/02/19	0	0.00	3	39.92	39.85	-3	2,275	-0.13%
2019/02/14	4	38.95	0	0.00	39.15	4	2,210	0.18%
2019/02/13	1	40.55	1	40.05	39.50	0	2,184	0.00%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	5	38.86	39.25	-5	2,133	-0.23%
2019/01/29	3	37.80	0	0.00	37.55	3	2,071	0.14%
2019/01/28	5	38.10	1	38.30	38.10	4	2,070	0.19%
2019/01/25	3	38.38	0	0.00	38.40	3	2,078	0.14%
2019/01/24	0	0.00	2	38.65	38.55	-2	2,060	-0.10%
2019/01/18	2	38.00	0	0.00	38.00	2	2,051	0.10%
2019/01/16	1	37.60	4	37.65	37.75	-3	2,062	-0.15%
2019/01/15	1	37.00	0	0.00	36.90	1	2,048	0.05%
2019/01/14	3	37.08	0	0.00	36.65	3	2,042	0.15%
2019/01/11	0	0.00	2	38.15	37.40	-2	2,037	-0.10%
2019/01/09	0	0.00	3	37.63	37.60	-3	2,016	-0.15%
2019/01/08	0	0.00	1	36.75	37.05	-1	2,001	-0.05%
2019/01/07	1	36.00	3	36.10	36.45	-2	1,985	-0.10%
2019/01/03	3	37.05	2	37.20	36.80	1	1,998	0.05%
2018/12/28	2	37.10	0	0.00	37.10	2	2,027	0.10%
2018/12/26	2	37.80	1	38.30	36.80	1	2,078	0.05%
2018/12/25	0	0.00	1	38.90	38.15	-1	2,068	-0.05%
2018/12/24	2	37.95	8	38.08	38.35	-6	2,046	-0.29%
2018/12/22	3	36.80	0	0.00	36.75	3	2,024	0.15%
2018/12/20	0	0.00	1	37.00	36.15	-1	2,040	-0.05%
2018/12/19	4	38.80	2	37.85	37.60	2	2,035	0.10%
2018/12/18	3	39.50	0	0.00	39.15	3	2,005	0.15%
2018/12/17	4	40.86	2	40.73	40.50	2	1,999	0.10%
2018/12/12	0	0.00	11	40.05	39.95	-11	1,940	-0.57%
2018/12/11	11	39.89	2	39.75	40.00	9	1,941	0.46%
2018/12/10	2	39.25	1	40.00	39.15	1	1,986	0.05%
2018/12/07	1	40.60	0	0.00	41.00	1	1,952	0.05%
2018/12/06	2	41.58	1	40.10	39.20	1	1,912	0.05%
2018/12/05	6	41.41	0	0.00	41.40	6	1,870	0.32%
2018/12/04	2	40.30	0	0.00	41.40	2	1,835	0.11%
2018/12/03	1	40.05	3	40.42	40.95	-2	1,856	-0.11%
2018/11/29	1	39.00	0	0.00	39.20	1	1,870	0.05%
2018/11/28	8	38.16	6	38.00	38.00	2	1,890	0.11%
2018/11/22	0	0.00	2	35.35	34.60	-2	2,359	-0.08%
2018/11/20	2	34.40	0	0.00	34.25	2	2,414	0.08%
2018/11/19	0	0.00	2	35.25	34.90	-2	2,422	-0.08%
2018/11/09	2	35.00	0	0.00	34.10	2	2,579	0.08%
2018/11/08	0	0.00	2	36.00	36.05	-2	2,572	-0.08%
2018/11/06	0	0.00	1	34.45	34.15	-1	2,592	-0.04%
2018/11/05	7	35.50	4	35.25	35.20	3	2,599	0.12%
2018/11/02	3	35.33	2	35.55	36.60	1	2,597	0.04%
2018/10/24	0	0.00	2	35.00	34.30	-2	2,631	-0.08%
2018/10/15	1	35.90	0	0.00	36.10	1	2,825	0.04%
2018/10/02	2	45.80	0	0.00	45.00	2	3,024	0.07%
2018/10/01	0	0.00	1	44.10	45.00	-1	2,999	-0.03%
2018/09/28	1	44.30	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.40	1	43.80	44.20	0	2,987	0.00%
2018/09/17	1	43.70	1	44.50	44.05	0	3,223	0.00%
2018/09/12	2	45.65	2	46.10	46.10	0	3,142	0.00%
2018/09/11	2	45.30	2	45.20	45.20	0	3,181	0.00%
2018/09/07	5	45.85	1	47.85	45.25	4	3,224	0.12%
2018/09/06	4	48.43	4	48.33	49.15	0	3,176	0.00%
2018/09/03	1	50.90	2	49.45	48.80	-1	3,051	-0.03%
2018/08/31	5	49.27	11	49.41	50.30	-6	2,962	-0.20%
2018/08/30	2	47.68	1	48.00	47.60	1	2,741	0.04%
2018/08/29	0	0.00	9	46.84	47.20	-9	2,671	-0.34%
2018/08/22	0	0.00	1	45.00	44.50	-1	2,667	-0.04%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/02	2	44.40	0	0.00	43.00	2	2,693	0.07%
2018/07/31	0	0.00	2	44.08	44.20	-2	2,683	-0.07%
2018/07/27	1	44.85	0	0.00	43.50	1	2,725	0.04%
2018/07/26	2	43.80	1	44.15	44.15	1	2,661	0.04%
2018/07/24	1	43.70	1	43.80	43.70	0	2,666	0.00%
2018/07/23	2	42.75	0	0.00	43.00	2	2,683	0.07%
2018/07/20	1	44.50	0	0.00	43.70	1	2,688	0.04%
2018/07/19	1	45.50	0	0.00	44.80	1	2,662	0.04%
2018/07/18	0	0.00	8	45.71	46.45	-8	2,624	-0.30%
2018/07/13	0	0.00	1	44.10	43.60	-1	2,649	-0.04%
2018/07/12	2	43.68	0	0.00	43.55	2	2,677	0.07%
2018/07/11	0	0.00	2	44.40	43.65	-2	2,692	-0.07%
2018/07/10	0	0.00	1	43.45	42.90	-1	2,662	-0.04%
2018/07/04	1	42.60	10	42.10	42.50	-9	2,618	-0.34%
2018/07/03	4	43.98	0	0.00	43.50	4	2,613	0.15%
2018/06/28	10	42.40	4	43.74	44.15	6	2,405	0.25%
2018/06/20	0	0.00	10	41.10	40.75	-10	2,383	-0.42%
2018/06/19	0	0.00	2	45.30	44.55	-2	2,338	-0.09%
2018/06/15	1	44.50	4	44.80	44.90	-3	2,266	-0.13%
2018/06/14	2	43.83	0	0.00	43.80	2	2,220	0.09%
2018/06/13	5	45.58	1	45.25	44.85	4	2,199	0.18%
2018/06/12	6	44.30	0	0.00	44.10	6	2,191	0.27%
2018/06/11	3	45.52	0	0.00	44.80	3	2,200	0.14%
2018/06/08	3	46.45	16	46.41	46.00	-13	2,233	-0.58%
2018/06/07	7	46.50	7	46.10	46.15	0	2,252	0.00%
2018/06/06	11	47.96	0	0.00	46.90	11	2,247	0.49%
2018/06/05	10	46.30	30	46.95	47.35	-20	2,178	-0.92%
2018/06/04	5	43.23	2	43.73	43.75	3	2,015	0.15%
2018/06/01	0	0.00	1	39.50	39.80	-1	1,961	-0.05%
2018/05/31	1	39.40	0	0.00	39.00	1	1,989	0.05%
2018/05/30	1	39.35	0	0.00	39.05	1	2,053	0.05%
2018/05/28	0	0.00	1	40.35	40.60	-1	2,075	-0.05%
2018/05/25	1	39.85	5	39.80	39.80	-4	2,086	-0.19%
2018/05/24	1	40.10	1	39.95	40.00	0	2,092	0.00%
2018/05/23	1	39.85	2	39.83	39.85	-1	2,111	-0.05%
2018/05/22	2	39.83	0	0.00	39.10	2	2,087	0.10%
2018/05/15	3	40.10	0	0.00	40.00	3	2,209	0.14%
2018/05/14	3	41.03	1	41.00	40.75	2	2,261	0.09%
2018/05/11	0	0.00	5	39.43	40.20	-5	2,269	-0.22%
2018/05/10	2	38.43	0	0.00	38.55	2	2,244	0.09%
2018/05/09	1	38.60	0	0.00	38.60	1	2,264	0.04%
2018/05/07	0	0.00	1	39.20	39.10	-1	2,314	-0.04%
2018/05/04	2	38.30	0	0.00	37.70	2	2,350	0.09%
2018/05/03	0	0.00	1	38.80	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	1	37.15	37.25	-1	2,633	-0.04%
2018/04/30	1	36.85	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	1	36.40	37.35	-1	2,715	-0.04%
2018/04/26	2	36.43	2	35.80	35.80	0	2,752	0.00%
2018/04/20	2	38.70	6	39.55	38.45	-4	2,746	-0.15%
2018/04/19	3	39.42	0	0.00	39.25	3	2,672	0.11%
2018/04/18	3	40.70	3	40.53	40.15	0	2,627	0.00%
2018/04/16	2	44.65	0	0.00	43.95	2	2,577	0.08%
2018/04/13	1	44.85	0	0.00	45.10	1	2,570	0.04%
2018/04/11	1	45.10	1	45.30	44.55	0	2,598	0.00%
2018/04/10	1	44.30	0	0.00	44.45	1	2,646	0.04%
2018/04/03	1	44.90	0	0.00	44.70	1	2,697	0.04%
2018/04/02	0	0.00	2	45.13	45.35	-2	2,710	-0.07%
2018/03/30	20	45.00	0	0.00	44.90	20	2,668	0.75%
2018/03/29	2	45.53	1	45.05	45.05	1	2,673	0.04%
2018/03/26	1	45.40	0	0.00	45.40	1	2,659	0.04%
2018/03/23	2	45.50	0	0.00	45.50	2	2,650	0.08%
2018/03/21	0	0.00	6	48.72	48.70	-6	2,644	-0.23%
2018/03/20	6	48.30	0	0.00	48.10	6	2,674	0.22%
2018/03/19	3	49.30	3	49.30	49.25	0	2,712	0.00%
2018/03/16	0	0.00	2	48.83	48.75	-2	2,730	-0.07%
2018/03/15	2	48.35	0	0.00	48.45	2	2,769	0.07%
2018/03/14	4	47.91	1	47.80	47.80	3	2,775	0.11%
2018/03/13	5	49.08	0	0.00	48.90	5	2,767	0.18%
2018/03/12	4	50.53	2	50.30	50.30	2	2,735	0.07%
2018/03/09	0	0.00	1	50.70	50.80	-1	2,765	-0.04%
2018/03/08	3	50.50	1	50.40	50.40	2	2,776	0.07%
2018/03/07	6	51.05	1	50.70	50.90	5	2,849	0.18%
2018/03/06	1	52.20	0	0.00	51.70	1	2,892	0.03%
2018/03/05	1	53.50	1	52.80	52.80	0	2,915	0.00%
2018/03/02	3	50.80	3	51.53	51.70	0	2,877	0.00%
2018/03/01	1	51.20	2	51.80	51.80	-1	2,861	-0.03%
2018/02/23	0	0.00	1	52.50	52.70	-1	2,953	-0.03%
2018/02/22	1	51.50	0	0.00	51.50	1	2,953	0.03%
2018/02/21	2	52.10	1	52.70	52.20	1	2,957	0.03%
2018/02/12	0	0.00	1	50.70	50.50	-1	2,944	-0.03%
2018/02/09	3	50.97	1	51.30	50.70	2	2,946	0.07%
2018/02/08	0	0.00	3	52.93	53.50	-3	2,918	-0.10%
2018/02/07	0	0.00	2	51.20	51.00	-2	2,883	-0.07%
2018/02/06	2	49.00	0	0.00	49.65	2	2,897	0.07%
2018/02/05	1	53.10	0	0.00	52.70	1	2,870	0.03%
2018/02/02	2	56.50	0	0.00	56.00	2	2,889	0.07%
2018/02/01	2	59.25	1	57.50	57.50	1	2,945	0.03%
2018/01/31	2	57.50	1	58.20	59.50	1	2,934	0.03%
2018/01/30	1	58.30	1	57.50	57.50	0	2,937	0.00%
2018/01/29	3	58.50	3	59.00	58.50	0	2,999	0.00%
2018/01/26	2	60.10	2	60.70	57.00	0	2,955	0.00%
2018/01/25	0	0.00	2	56.70	58.90	-2	2,847	-0.07%
2018/01/24	2	54.80	6	55.50	55.90	-4	2,779	-0.14%
2018/01/22	1	53.80	0	0.00	54.00	1	2,811	0.04%
2018/01/19	3	53.40	1	52.50	53.10	2	2,819	0.07%
2018/01/17	0	0.00	2	52.00	51.90	-2	2,844	-0.07%
2018/01/16	1	50.10	0	0.00	50.60	1	2,867	0.03%
2018/01/15	0	0.00	1	50.20	50.70	-1	2,958	-0.03%
2018/01/12	1	49.95	0	0.00	49.80	1	3,160	0.03%
2018/01/11	1	50.70	4	50.30	50.50	-3	3,278	-0.09%
2018/01/08	1	51.70	2	51.10	51.00	-1	3,583	-0.03%
2018/01/05	7	53.06	2	52.75	52.30	5	3,640	0.14%
2018/01/04	1	51.50	1	54.00	54.00	0	3,698	0.00%